Dark

XLU20261218C70
XLU Dec 18 2026 70.00 Call (XLU261218C00070000)
option OPRA

Inactive

Dec 2, 2025

20.11-3.364%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-02	20.1100	20.1100	20.1100	20.1100	-3.364%	1	177	0.000%
2025-12-01	20.8100	20.8100	20.8100	20.8100	+4.468%	4	178	-3.364%
2025-11-21	20.0000	20.1000	19.9200	19.9200	-4.916%	3	174	+0.954%
2025-11-19	21.0500	21.0500	20.5000	20.9500	-2.011%	15	174	-4.010%
2025-11-05	20.6900	21.3800	20.6900	21.3800	-4.083%	2	174	-5.940%
2025-10-29	22.3500	22.3500	22.2900	22.2900	+1.457%	2	174	-9.780%
2025-10-22	21.6200	21.9700	21.5700	21.9700	-3.767%	4	175	-8.466%
2025-10-13	22.8300	22.8300	22.8300	22.8300	+1.422%	1	179	-11.914%
2025-10-08	22.3800	22.5100	22.3800	22.5100	+2.645%	3	180	-10.662%
2025-10-07	21.9300	21.9300	21.9300	21.9300	+0.091%	1	182	-8.299%
2025-10-03	21.9100	21.9100	21.9100	21.9100	+20.385%	1	182	-8.215%
2025-09-25	18.2000	18.2000	18.2000	18.2000	+1.055%	1	183	+10.495%
2025-09-23	18.0100	18.0100	18.0100	18.0100	+22.267%	1	184	+11.660%
2025-09-08	14.9900	14.9900	14.7300	14.7300	-5.818%	2	184	+36.524%
2025-09-03	15.7000	15.7000	15.6300	15.6400	-9.856%	3	183	+28.581%
2025-08-26	17.3500	17.3500	17.3500	17.3500	-0.459%	5	181	+15.908%
2025-08-25	17.3900	17.4300	17.3800	17.4300	-2.789%	3	181	+15.376%
2025-08-01	17.9300	17.9300	17.9300	17.9300	+5.471%	1	181	+12.158%
2025-07-21	17.0000	17.0000	17.0000	17.0000	+3.785%	5	182	+18.294%
2025-07-18	16.6700	16.6700	16.3800	16.3800	+5.882%	2	182	+22.772%
2025-07-17	15.4700	15.4700	15.4700	15.4700	+2.450%	1	182	+29.994%
2025-07-15	15.0500	15.1000	15.0500	15.1000	-0.330%	2	182	+33.179%
2025-05-21	15.1500	15.1500	15.1500	15.1500	+7.447%	1	184	+32.739%
2025-05-15	14.1000	14.1000	14.1000	14.1000	+7.634%	1	185	+42.624%
2025-05-01	13.1000	13.1500	13.1000	13.1000	+8.444%	4	184	+53.511%
2025-04-22	12.0800	12.0800	12.0800	12.0800	+11.852%	5	180	+66.474%
2025-04-21	10.8000	10.8000	10.8000	10.8000	+20.000%	6	185	+86.204%
2025-04-07	9.0000	9.0000	9.0000	9.0000	-8.537%	6	186	+123.444%
2025-04-04	9.8400	9.8400	9.8400	9.8400	-16.255%	4	180	+104.370%
2025-03-27	11.7500	11.7500	11.7500	11.7500	-13.348%	1	178	+71.149%
2025-02-13	13.5600	13.5600	13.5600	13.5600	+25.439%	1	178	+48.304%
2025-01-08	11.0500	11.0500	10.8100	10.8100	-9.236%	42	178	+86.031%
2025-01-06	11.8100	11.9100	11.8100	11.9100	-5.100%	3	178	+68.850%
2025-01-03	12.5500	12.5500	12.5500	12.5500	+6.809%	4	177	+60.239%
2025-01-02	11.7500	11.7500	11.7500	11.7500	0.000%	2	179	+71.149%
2024-12-31	11.7500	11.7500	11.7500	11.7500	+1.293%	2	181	+71.149%
2024-12-30	11.6000	11.6000	11.6000	11.6000	-2.521%	2	181	+73.362%
2024-12-27	11.9000	11.9000	11.9000	11.9000	-3.094%	2	183	+68.992%
2024-12-24	12.2800	12.2800	12.2800	12.2800	+1.488%	2	186	+63.762%
2024-12-23	12.1000	12.1000	12.1000	12.1000	+1.681%	2	186	+66.198%
2024-12-20	11.5900	11.9000	11.5900	11.9000	+3.930%	8	188	+68.992%
2024-12-19	11.4500	11.4500	11.4500	11.4500	-2.137%	2	188	+75.633%
2024-12-18	11.7000	11.7000	11.7000	11.7000	-0.595%	3	190	+71.880%
2024-12-17	12.1300	12.1300	11.7700	11.7700	-4.309%	2	190	+70.858%
2024-12-16	12.3000	12.3000	12.3000	12.3000	-3.906%	2	192	+63.496%
2024-12-12	12.8000	12.8000	12.8000	12.8000	-0.389%	1	192	+57.109%
2024-12-11	12.8500	12.8500	12.8500	12.8500	-22.823%	1	193	+56.498%
2024-11-29	16.6500	16.6500	16.6500	16.6500	+0.362%	2	193	+20.781%
2024-11-27	16.5900	16.5900	16.5900	16.5900	+6.006%	1	193	+21.218%
2024-11-26	15.6500	15.6500	15.6500	15.6500	0.000%	1	193	+28.498%
2024-11-22	15.6500	15.6500	15.6500	15.6500	+7.192%	2	193	+28.498%
2024-11-21	14.6000	14.6000	14.6000	14.6000	+1.389%	1	195	+37.740%
2024-11-20	14.4000	14.4000	14.4000	14.4000	+2.055%	1	195	+39.653%
2024-11-19	14.1100	14.1100	14.1100	14.1100	+3.826%	1	196	+42.523%
2024-11-18	13.5900	13.5900	13.5900	13.5900	-0.074%	1	195	+47.976%
2024-11-15	13.6000	13.6000	13.6000	13.6000	+3.343%	2	194	+47.868%
2024-11-14	13.1600	13.1600	13.1600	13.1600	-3.164%	1	193	+52.812%
2024-11-13	13.5900	13.5900	13.5900	13.5900	-0.440%	1	192	+47.976%
2024-11-12	13.6500	13.6500	13.6500	13.6500	-2.847%	1	191	+47.326%
2024-11-11	14.0500	14.0500	14.0500	14.0500	+6.682%	1	190	+43.132%
2024-11-08	13.1700	13.1700	13.1700	13.1700	+3.294%	2	189	+52.696%
2024-11-07	12.7500	12.7500	12.7500	12.7500	+5.809%	1	188	+57.725%
2024-11-06	12.0500	12.0500	12.0500	12.0500	-5.859%	1	187	+66.888%
2024-11-04	12.8000	12.8000	12.8000	12.8000	-9.220%	1	186	+57.109%
2024-11-01	14.1000	14.1000	14.1000	14.1000	+0.714%	4	185	+42.624%
2024-10-30	13.8200	14.0000	13.8200	14.0000	-1.961%	2	184	+43.643%
2024-10-29	14.2800	14.2800	14.2800	14.2800	-7.333%	1	184	+40.826%
2024-10-28	15.4100	15.4100	15.4100	15.4100	+0.983%	1	183	+30.500%
2024-10-25	15.2600	15.2600	15.2600	15.2600	-4.085%	2	182	+31.782%
2024-10-24	15.9100	15.9100	15.9100	15.9100	+0.063%	1	181	+26.398%
2024-10-23	15.6000	15.9000	15.6000	15.9000	+3.247%	34	180	+26.478%
2024-10-22	15.4000	15.4000	15.4000	15.4000	-6.383%	1	146	+30.584%
2024-10-21	16.4500	16.4500	16.4500	16.4500	+5.788%	1	145	+22.249%
2024-10-18	15.5500	15.5500	15.5500	15.5500	-2.201%	2	144	+29.325%
2024-10-17	15.9000	15.9000	15.9000	15.9000	+1.274%	1	143	+26.478%
2024-10-16	15.4000	15.7000	15.4000	15.7000	+4.667%	2	142	+28.089%
2024-10-15	15.0000	15.0000	15.0000	15.0000	+4.530%	1	141	+34.067%
2024-10-14	14.3500	14.3500	14.3500	14.3500	+9.125%	1	140	+40.139%
2024-10-11	13.1500	13.1500	13.1500	13.1500	-2.376%	2	139	+52.928%
2024-10-10	13.8000	13.8000	13.4700	13.4700	+0.597%	2	138	+49.295%
2024-10-09	14.1000	14.1000	13.3900	13.3900	-4.494%	4	136	+50.187%
2024-10-07	14.7500	14.7500	14.0200	14.0200	-11.266%	3	135	+43.438%
2024-10-04	15.8000	15.8000	15.8000	15.8000	+0.317%	2	132	+27.278%
2024-10-03	15.7500	15.7500	15.7500	15.7500	+4.305%	1	131	+27.683%
2024-10-02	15.1000	15.1000	15.1000	15.1000	+2.721%	1	130	+33.179%
2024-10-01	14.7000	14.7000	14.7000	14.7000	+5.679%	1	129	+36.803%
2024-09-30	13.9100	13.9100	13.9100	13.9100	-5.374%	1	128	+44.572%
2024-09-27	14.3000	14.7000	14.3000	14.7000	+4.850%	50	127	+36.803%
2024-09-26	14.0200	14.0200	14.0200	14.0200	+0.863%	1	104	+43.438%
2024-09-25	13.9000	13.9000	13.9000	13.9000	-2.797%	1	103	+44.676%
2024-09-24	14.3000	14.3000	14.3000	14.3000	+0.492%	1	102	+40.629%
2024-09-23	14.2300	14.2300	14.2300	14.2300	+20.084%	2	101	+41.321%
2024-09-19	12.0200	12.0200	11.8500	11.8500	-2.869%	2	99	+69.705%
2024-09-18	12.9000	12.9000	12.2000	12.2000	-6.154%	2	97	+64.836%
2024-09-17	13.0000	13.0000	13.0000	13.0000	+1.961%	1	95	+54.692%
2024-09-16	12.8500	12.8500	12.7500	12.7500	+2.823%	2	94	+57.725%
2024-09-13	11.8000	12.4000	11.8000	12.4000	+4.202%	6	93	+62.177%
2024-09-12	11.7500	11.9000	11.6400	11.9000	+6.726%	3	90	+68.992%
2024-09-11	11.2500	11.2500	11.1500	11.1500	-5.508%	2	88	+80.359%
2024-09-10	11.3500	11.8000	11.3500	11.8000	+9.259%	11	88	+70.424%
2024-09-09	11.0000	11.0000	10.5500	10.8000	-3.571%	12	97	+86.204%
2024-09-06	11.2000	11.2000	11.2000	11.2000	-2.524%	2	85	+79.554%
2024-09-05	11.4900	11.4900	11.4900	11.4900	+1.681%	1	84	+75.022%
2024-09-04	11.8000	11.8000	11.3000	11.3000	+4.244%	2	83	+77.965%
2024-09-03	10.8400	10.8400	10.8400	10.8400	+8.400%	1	82	+85.517%
2024-08-30	10.5000	11.1100	10.0000	10.0000	-4.671%	16	74	+101.100%
2024-08-27	10.6600	10.6600	10.4100	10.4900	-4.809%	15	74	+91.706%
2024-08-26	10.5600	11.0200	10.5600	11.0200	+13.608%	2	59	+82.486%
2024-08-14	9.7000	9.7000	9.7000	9.7000	0.000%	25	57	+107.320%
2024-08-12	9.7000	9.7000	9.7000	9.7000	-9.767%	1	32	+107.320%
2024-08-01	10.7500	10.7500	10.7500	10.7500	+31.098%	1	31	+87.070%
2024-07-24	8.2000	8.2200	8.2000	8.2000	+1.863%	12	30	+145.244%
2024-07-23	8.0500	8.0500	8.0500	8.0500	+1.258%	2	30	+149.814%
2024-07-17	8.0000	8.0000	7.9500	7.9500	+3.113%	2	28	+152.956%
2024-07-16	7.5000	7.7100	7.5000	7.7100	+7.083%	3	26	+160.830%
2024-07-15	7.8000	7.8000	7.2000	7.2000	-15.394%	18	24	+179.306%
2024-07-12	8.4600	8.5100	8.4600	8.5100	+25.147%	4	6	+136.310%
2024-07-05	6.4900	6.8000	6.4900	6.8000	-5.424%	4	4	+195.735%
2024-06-27	6.8500	7.1900	6.8500	7.1900	0.000%	2	2	+179.694%

.dark-mode .RkQxHG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RkQxHG{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218C70XLU Dec 18 2026 70.00 Call (XLU261218C00070000)option OPRA

XLU20261218C70
XLU Dec 18 2026 70.00 Call (XLU261218C00070000)
option OPRA